Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5700 0.5975 0.5500 0.5656 457,134 -0.00(-0.77%)
Jan 30, 2024 0.6000 0.6076 0.5600 0.5700 455,098 -0.04(-6.56%)
Jan 29, 2024 0.5900 0.6175 0.5570 0.6100 930,105 +0.03(+5.81%)
Jan 26, 2024 0.5670 0.5777 0.5225 0.5765 530,721 +0.01(+2.11%)
Jan 25, 2024 0.5580 0.5664 0.5000 0.5646 643,014 +0.03(+6.17%)
Jan 24, 2024 0.5700 0.5895 0.5200 0.5318 566,802 -0.04(-6.70%)
Jan 23, 2024 0.5768 0.5849 0.5380 0.5700 507,530 +0.01(+2.02%)
Jan 22, 2024 0.5754 0.6002 0.5412 0.5587 648,328 -0.01(-1.12%)
Jan 19, 2024 0.5624 0.5700 0.5280 0.5650 350,968 +0.02(+3.90%)
Jan 18, 2024 0.5400 0.5625 0.5130 0.5438 599,522 +0.01(+1.49%)
Jan 17, 2024 0.5500 0.5700 0.5210 0.5358 656,252 -0.00(-0.04%)
Jan 16, 2024 0.5987 0.5995 0.5100 0.5360 1,010,101 -0.03(-5.98%)
Jan 12, 2024 0.6000 0.6273 0.5600 0.5701 803,692 -0.03(-4.98%)
Jan 11, 2024 0.6200 0.6431 0.5845 0.6000 596,186 -0.02(-2.88%)
Jan 10, 2024 0.6646 0.6900 0.6072 0.6178 528,413 -0.03(-5.27%)
Jan 09, 2024 0.6700 0.6859 0.6320 0.6522 450,686 -0.03(-3.98%)
Jan 08, 2024 0.6200 0.6793 0.6120 0.6792 711,345 +0.07(+10.73%)
Jan 05, 2024 0.6600 0.6602 0.6100 0.6134 917,884 -0.05(-7.73%)
Jan 04, 2024 0.6801 0.7058 0.6400 0.6648 593,368 -0.02(-2.51%)
Jan 03, 2024 0.8042 0.8042 0.6701 0.6819 975,560 -0.07(-9.84%)
Jan 02, 2024 0.7410 0.8185 0.7260 0.7563 922,164 +0.01(+1.79%)
Dec 29, 2023 0.7590 0.8000 0.7122 0.7430 1,481,371 -0.02(-3.15%)
Dec 28, 2023 0.6565 0.7957 0.6565 0.7672 2,292,976 +0.11(+16.21%)
Dec 27, 2023 0.6933 0.6987 0.6200 0.6602 861,200 -0.03(-4.36%)
Dec 26, 2023 0.6537 0.7000 0.6510 0.6903 823,053 +0.02(+3.23%)
Dec 22, 2023 0.6000 0.6810 0.5900 0.6687 1,860,039 +0.07(+12.27%)
Dec 21, 2023 0.6261 0.6261 0.5900 0.5956 967,957 -0.01(-1.83%)
Dec 20, 2023 0.6210 0.6594 0.5800 0.6067 1,371,270 -0.01(-2.32%)
Dec 19, 2023 0.6300 0.6836 0.6000 0.6211 2,233,987 -0.01(-1.27%)
Dec 18, 2023 1.170 1.170 0.5683 0.6291 6,452,831 -0.60(-48.85%)
Dec 15, 2023 1.240 1.310 1.210 1.230 1,268,230 +0.02(+1.65%)
Dec 14, 2023 1.190 1.286 1.170 1.210 1,125,365 +0.01(+0.83%)
Dec 13, 2023 1.220 1.220 1.100 1.200 671,986 -0.01(-0.41%)
Dec 12, 2023 1.190 1.210 1.120 1.205 648,759 +0.05(+4.33%)
Dec 11, 2023 1.250 1.250 1.120 1.155 614,763 -0.09(-7.60%)
Dec 08, 2023 1.190 1.310 1.190 1.250 657,863 +0.05(+4.17%)
Dec 07, 2023 1.100 1.230 1.080 1.200 554,081 +0.07(+6.19%)
Dec 06, 2023 1.060 1.160 1.045 1.130 495,848 +0.08(+7.62%)
Dec 05, 2023 1.020 1.070 1.020 1.050 295,983 +0.03(+2.94%)
Dec 04, 2023 1.030 1.070 1.000 1.020 495,756 -0.04(-3.77%)
Dec 01, 2023 0.9600 1.099 0.9301 1.060 591,063 +0.09(+9.63%)
Nov 30, 2023 1.010 1.010 0.9300 0.9669 417,546 +0.01(+0.88%)
Nov 29, 2023 0.9925 1.020 0.9500 0.9585 495,574 -0.02(-1.90%)
Nov 28, 2023 0.9600 0.9861 0.9051 0.9771 267,902 +0.05(+4.91%)
Nov 27, 2023 0.9732 0.9816 0.9000 0.9314 652,185 -0.05(-5.11%)
Nov 24, 2023 1.000 1.010 0.9000 0.9816 534,269 +0.02(+2.01%)
Nov 22, 2023 1.040 1.050 0.9402 0.9623 652,854 -0.05(-4.72%)
Nov 21, 2023 1.060 1.070 1.010 1.010 460,356 -0.05(-4.72%)
Nov 20, 2023 1.100 1.120 1.050 1.060 319,659 -0.04(-3.64%)
Nov 17, 2023 1.110 1.140 1.080 1.100 353,874 +0.01(+0.92%)
Nov 16, 2023 1.150 1.160 1.040 1.090 470,047 -0.03(-2.68%)
Nov 15, 2023 1.100 1.190 1.070 1.120 603,672 +0.03(+2.28%)
Nov 14, 2023 1.170 1.170 1.020 1.095 970,500 -0.08(-7.20%)
Nov 13, 2023 1.110 1.210 1.050 1.180 582,355 +0.13(+12.38%)
Nov 10, 2023 1.130 1.140 1.050 1.050 705,681 -0.06(-5.41%)
Nov 09, 2023 1.230 1.230 1.100 1.110 333,638 -0.08(-6.72%)
Nov 08, 2023 1.260 1.260 1.160 1.190 206,182 -0.05(-4.03%)
Nov 07, 2023 1.310 1.320 1.220 1.240 391,423 -0.09(-6.77%)
Nov 06, 2023 1.390 1.400 1.300 1.330 358,359 -0.02(-1.48%)
Nov 03, 2023 1.200 1.370 1.179 1.350 466,627 +0.16(+13.45%)
Nov 02, 2023 1.220 1.300 1.140 1.190 462,886 -0.02(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.